QLDY
Defiance Nasdaq 100 LightningSpread Income ETF
stockNASDAQETF
Market OpenOct 5, 2026 3:14:13 PM EDT
41.85USD+0.941%(+0.39)43,125
41.80Bid41.87Ask0.07SpreadQLDY Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since | Events |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 41.56 | 41.85 | 41.45 | 41.85 | +1.017% | 43,125 | 0.000% | |
| 2026-10-02 | 41.58 | 41.73 | 41.35 | 41.43 | +0.641% | 26,120 | +1.017% | |
| 2026-10-01 | 41.23 | 41.38 | 40.80 | 41.16 | +0.076% | 47,014 | +1.665% | |
| 2026-09-30 | 41.03 | 41.38 | 41.03 | 41.13 | +0.074% | 36,368 | +1.743% | |
| 2026-09-29 | 41.16 | 41.24 | 40.94 | 41.10 | -0.139% | 31,401 | +1.818% | |
| 2026-09-28 | 41.41 | 41.57 | 40.81 | 41.16 | -0.935% | 52,905 | +1.676% | |
| 2026-09-25 | 41.44 | 41.61 | 41.23 | 41.55 | +0.286% | 32,595 | +0.726% | |
| 2026-09-24 | 41.05 | 41.45 | 40.98 | 41.43 | +0.034% | 31,595 | +1.014% | |
| 2026-09-23 | 41.85 | 41.85 | 41.30 | 41.42 | -1.306% | 21,889 | +1.048% | |
| 2026-09-22 | 41.57 | 42.02 | 41.57 | 41.96 | +0.953% | 41,002 | -0.271% | |
| 2026-09-21 | 40.81 | 41.63 | 40.80 | 41.57 | +3.165% | 42,739 | +0.679% | |
| 2026-09-18 | 40.05 | 40.33 | 39.85 | 40.29 | +0.362% | 35,046 | +3.865% | |
| 2026-09-17 | 40.12 | 40.15 | 39.97 | 40.15 | +1.802% | 21,481 | +4.241% | |
| 2026-09-16 | 39.68 | 39.87 | 39.13 | 39.44 | -0.492% | 20,181 | +6.120% | |
| 2026-09-15 | 39.96 | 39.96 | 39.60 | 39.63 | -0.657% | 29,477 | +5.598% | |
| 2026-09-14 | 39.99 | 40.09 | 39.56 | 39.89 | -1.100% | 51,804 | +4.905% | |
| 2026-09-11 | 40.40 | 40.46 | 40.25 | 40.34 | +0.592% | 37,303 | +3.750% | |
| 2026-09-10 | 40.05 | 40.24 | 39.97 | 40.10 | -0.918% | 34,840 | +4.364% | |
| 2026-09-09 | 40.48 | 40.65 | 40.35 | 40.47 | -0.727% | 53,321 | +3.406% | |
| 2026-09-08 | 40.90 | 40.95 | 40.65 | 40.77 | -0.165% | 63,855 | +2.654% | |
| 2026-09-04 | 40.76 | 40.95 | 40.67 | 40.84 | -0.076% | 33,508 | +2.484% | |
| 2026-09-03 | 40.50 | 40.94 | 40.41 | 40.87 | +1.525% | 22,347 | +2.406% | |
| 2026-09-02 | 40.15 | 40.34 | 40.06 | 40.25 | -0.014% | 41,426 | +3.968% | |
| 2026-09-01 | 40.37 | 40.70 | 40.16 | 40.26 | -1.374% | 29,038 | +3.954% | |
| 2026-08-31 | 40.62 | 40.87 | 40.52 | 40.82 | -0.100% | 25,708 | +2.526% | |
| 2026-08-28 | 41.14 | 41.34 | 40.71 | 40.86 | -1.082% | 38,635 | +2.423% | |
| 2026-08-27 | 41.08 | 41.32 | 40.91 | 41.31 | +1.560% | 25,009 | +1.315% | |
| 2026-08-26 | 40.48 | 40.87 | 40.45 | 40.67 | -0.138% | 15,885 | +2.896% | |
| 2026-08-25 | 40.86 | 40.89 | 40.53 | 40.73 | +0.495% | 16,240 | +2.753% | |
| 2026-08-24 | 40.68 | 40.68 | 40.15 | 40.53 | -0.996% | 41,752 | +3.262% | |
| 2026-08-21 | 41.09 | 41.09 | 40.64 | 40.94 | -0.107% | 50,157 | +2.233% | |
| 2026-08-20 | 41.04 | 41.31 | 40.87 | 40.98 | -0.948% | 39,135 | +2.123% | |
| 2026-08-19 | 41.76 | 41.81 | 41.20 | 41.37 | -1.213% | 31,165 | +1.155% | |
| 2026-08-18 | 42.01 | 42.05 | 41.71 | 41.88 | -1.555% | 64,183 | -0.072% | |
| 2026-08-17 | 42.73 | 42.91 | 42.50 | 42.54 | -0.181% | 35,055 | -1.626% | |
| 2026-08-14 | 42.84 | 42.99 | 42.55 | 42.62 | -0.771% | 21,452 | -1.804% | |
| 2026-08-13 | 42.50 | 43.09 | 42.50 | 42.95 | +1.245% | 23,232 | -2.561% | |
| 2026-08-12 | 42.55 | 42.68 | 42.40 | 42.42 | +0.366% | 19,936 | -1.349% | |
| 2026-08-11 | 42.75 | 42.75 | 42.08 | 42.27 | -0.660% | 21,064 | -0.988% | |
| 2026-08-10 | 42.74 | 42.83 | 42.55 | 42.55 | -0.409% | 44,990 | -1.641% | |
| 2026-08-07 | 42.50 | 42.72 | 42.30 | 42.72 | +0.944% | 26,299 | -2.044% | |
| 2026-08-06 | 41.98 | 42.71 | 41.98 | 42.32 | -0.467% | 23,850 | -1.119% | |
| 2026-08-05 | 43.18 | 43.21 | 42.44 | 42.52 | -1.323% | 33,264 | -1.582% | |
| 2026-08-04 | 42.01 | 43.25 | 42.01 | 43.09 | +3.597% | 94,912 | -2.883% | |
| 2026-08-03 | 40.70 | 41.74 | 40.70 | 41.60 | +1.829% | 41,460 | +0.610% | |
| 2026-07-31 | 41.02 | 41.25 | 40.41 | 40.85 | +0.341% | 55,881 | +2.450% | |
| 2026-07-30 | 40.17 | 40.79 | 40.01 | 40.71 | +3.527% | 20,785 | +2.799% | |
| 2026-07-29 | 40.19 | 40.37 | 39.32 | 39.32 | -2.882% | 24,722 | +6.425% | |
| 2026-07-28 | 40.52 | 40.64 | 39.92 | 40.49 | -0.907% | 49,101 | +3.358% | |
| 2026-07-27 | 41.76 | 41.76 | 40.57 | 40.86 | -0.570% | 30,182 | +2.420% | |
| 2026-07-24 | 41.66 | 41.71 | 41.00 | 41.10 | -1.869% | 33,958 | +1.836% | |
| 2026-07-23 | 42.16 | 42.32 | 41.67 | 41.88 | -2.270% | 55,620 | -0.067% | |
| 2026-07-22 | 42.78 | 43.13 | 42.75 | 42.85 | -0.961% | 29,251 | -2.335% | |
| 2026-07-21 | 42.91 | 43.31 | 42.81 | 43.27 | +2.255% | 37,566 | -3.274% | |
| 2026-07-20 | 42.82 | 42.90 | 42.31 | 42.31 | -0.219% | 27,321 | -1.092% | |
| 2026-07-17 | 41.98 | 42.78 | 41.64 | 42.41 | -1.768% | 50,773 | -1.309% | |
| 2026-07-16 | 43.74 | 43.76 | 43.04 | 43.17 | -2.112% | 52,772 | -3.054% | |
| 2026-07-15 | 44.68 | 44.68 | 43.72 | 44.10 | -0.944% | 45,400 | -5.101% | |
| 2026-07-14 | 44.52 | 44.62 | 44.17 | 44.52 | +1.067% | 29,929 | -5.997% | |
| 2026-07-13 | 44.96 | 44.96 | 43.88 | 44.05 | -2.089% | 46,810 | -4.994% | |
| 2026-07-10 | 44.62 | 44.99 | 44.29 | 44.99 | +0.469% | 31,323 | -6.979% | |
| 2026-07-09 | 44.39 | 44.95 | 44.22 | 44.78 | +1.849% | 45,544 | -6.543% | |
| 2026-07-08 | 43.63 | 43.97 | 43.20 | 43.97 | +0.100% | 23,606 | -4.815% | |
| 2026-07-07 | 44.42 | 44.42 | 43.74 | 43.92 | -2.331% | 76,165 | -4.720% | |
| 2026-07-06 | 44.74 | 45.10 | 44.58 | 44.97 | +1.294% | 47,670 | -6.942% | Div $0.174 |
| 2026-07-02 | 45.28 | 45.67 | 44.11 | 44.40 | -2.065% | 67,637 | -5.738% | |
| 2026-07-01 | 45.66 | 45.78 | 45.33 | 45.33 | -2.130% | 46,025 | -7.684% | |
| 2026-06-30 | 45.52 | 46.38 | 45.52 | 46.32 | +1.802% | 45,144 | -9.650% | |
| 2026-06-29 | 44.84 | 45.50 | 44.23 | 45.50 | +2.686% | 78,161 | -8.022% | |
| 2026-06-26 | 44.42 | 44.93 | 44.13 | 44.31 | -1.904% | 58,728 | -5.552% | |
| 2026-06-25 | 45.82 | 45.82 | 44.64 | 45.17 | +1.084% | 52,515 | -7.350% | |
| 2026-06-24 | 45.23 | 45.48 | 44.39 | 44.69 | -1.660% | 53,418 | -6.346% | |
| 2026-06-23 | 45.61 | 45.89 | 45.27 | 45.44 | -3.016% | 102,161 | -7.901% | |
| 2026-06-22 | 47.29 | 47.47 | 46.64 | 46.85 | -0.948% | 39,209 | -10.678% | Div $0.177 |
| 2026-06-18 | 46.98 | 47.38 | 46.75 | 47.30 | +2.694% | 49,993 | -11.525% | |
| 2026-06-17 | 47.13 | 47.13 | 45.93 | 46.06 | -1.787% | 86,295 | -9.142% | |
| 2026-06-16 | 47.79 | 47.84 | 46.90 | 46.90 | -1.839% | 52,401 | -10.765% | |
| 2026-06-15 | 47.48 | 47.91 | 47.29 | 47.78 | +3.036% | 124,499 | -12.406% | |
| 2026-06-12 | 46.22 | 46.47 | 45.64 | 46.37 | +0.454% | 36,740 | -9.747% | |
| 2026-06-11 | 44.92 | 46.16 | 44.73 | 46.16 | +3.261% | 72,467 | -9.337% | |
| 2026-06-10 | 45.41 | 45.77 | 44.64 | 44.70 | -2.437% | 30,469 | -6.381% | |
| 2026-06-09 | 47.02 | 47.24 | 44.53 | 45.82 | -1.295% | 119,501 | -8.662% | |
| 2026-06-08 | 46.50 | 46.87 | 46.22 | 46.42 | +1.369% | 64,016 | -9.845% | |
| 2026-06-05 | 47.48 | 47.48 | 45.70 | 45.79 | -5.278% | 54,541 | -8.611% | |
| 2026-06-04 | 47.98 | 48.58 | 47.80 | 48.34 | -0.790% | 49,894 | -13.434% | |
| 2026-06-03 | 49.00 | 49.00 | 48.52 | 48.73 | -0.348% | 49,924 | -14.118% | |
| 2026-06-02 | 48.70 | 48.96 | 48.50 | 48.90 | +0.544% | 43,363 | -14.417% | |
| 2026-06-01 | 48.20 | 48.84 | 48.17 | 48.63 | +0.641% | 55,149 | -13.951% | |
| 2026-05-29 | 48.13 | 48.54 | 48.03 | 48.33 | +0.162% | 50,703 | -13.399% | |
| 2026-05-28 | 47.80 | 48.30 | 47.56 | 48.25 | +0.900% | 37,283 | -13.258% | |
| 2026-05-27 | 47.95 | 48.10 | 47.55 | 47.82 | -0.362% | 42,087 | -12.478% | |
| 2026-05-26 | 47.75 | 48.14 | 47.64 | 47.99 | +1.753% | 37,544 | -12.795% | |
| 2026-05-22 | 47.10 | 47.43 | 47.10 | 47.16 | +0.269% | 51,978 | -11.266% | |
| 2026-05-21 | 46.60 | 47.32 | 46.50 | 47.04 | +0.512% | 39,988 | -11.027% | |
| 2026-05-20 | 46.32 | 46.81 | 46.20 | 46.80 | +1.391% | 20,476 | -10.572% | |
| 2026-05-19 | 46.02 | 46.60 | 45.84 | 46.16 | -0.941% | 51,458 | -9.328% | |
| 2026-05-18 | 47.13 | 47.13 | 46.22 | 46.59 | -0.717% | 28,232 | -10.181% | |
| 2026-05-15 | 46.89 | 47.23 | 46.51 | 46.93 | -1.770% | 41,018 | -10.825% | |
| 2026-05-14 | 47.47 | 47.98 | 47.47 | 47.78 | +0.893% | 36,422 | -12.403% | |
| 2026-05-13 | 47.08 | 47.50 | 46.69 | 47.35 | +0.813% | 31,598 | -11.620% | |
| 2026-05-12 | 47.16 | 47.17 | 46.41 | 46.97 | -0.849% | 26,965 | -10.902% | |
| 2026-05-11 | 47.07 | 47.50 | 47.07 | 47.37 | +0.460% | 32,630 | -11.659% | |
| 2026-05-08 | 46.47 | 47.22 | 46.47 | 47.16 | +1.873% | 46,730 | -11.253% | |
| 2026-05-07 | 46.47 | 46.75 | 46.13 | 46.29 | -0.021% | 57,768 | -9.590% | |
| 2026-05-06 | 45.71 | 46.30 | 45.71 | 46.30 | +1.895% | 21,949 | -9.609% | |
| 2026-05-05 | 45.24 | 45.55 | 45.19 | 45.44 | +1.340% | 13,975 | -7.897% | |
| 2026-05-04 | 45.07 | 45.21 | 44.82 | 44.84 | -0.250% | 26,822 | -6.663% | |
| 2026-05-01 | 44.63 | 45.11 | 44.63 | 44.95 | +0.766% | 23,177 | -6.896% | |
| 2026-04-30 | 44.34 | 44.66 | 43.95 | 44.61 | +1.317% | 14,975 | -6.183% | |
| 2026-04-29 | 43.88 | 44.03 | 43.73 | 44.03 | +0.240% | 12,631 | -4.947% | |
| 2026-04-28 | 43.97 | 44.04 | 43.72 | 43.92 | -1.043% | 12,328 | -4.719% | |
| 2026-04-27 | 44.26 | 44.39 | 44.17 | 44.39 | +0.176% | 17,008 | -5.713% | |
| 2026-04-24 | 43.97 | 44.33 | 43.91 | 44.31 | +1.579% | 17,469 | -5.547% | |
| 2026-04-23 | 43.99 | 44.04 | 43.49 | 43.62 | -0.561% | 9,187 | -4.056% | |
| 2026-04-22 | 43.52 | 43.87 | 43.49 | 43.87 | +1.309% | 6,935 | -4.594% | |
| 2026-04-21 | 43.71 | 43.79 | 43.30 | 43.30 | -0.555% | 17,979 | -3.345% | |
| 2026-04-20 | 43.73 | 43.73 | 43.30 | 43.54 | -0.192% | 12,733 | -3.881% | |
| 2026-04-17 | 43.45 | 43.73 | 43.35 | 43.62 | +1.077% | 13,400 | -4.066% | |
| 2026-04-16 | 42.99 | 43.26 | 42.64 | 43.16 | +0.687% | 11,392 | -3.033% | |
| 2026-04-15 | 42.20 | 42.86 | 42.20 | 42.86 | +1.328% | 8,783 | -2.366% | |
| 2026-04-14 | 41.84 | 42.30 | 41.84 | 42.30 | +1.970% | 10,047 | -1.069% | |
| 2026-04-13 | 40.85 | 41.48 | 40.82 | 41.48 | +1.049% | 18,639 | +0.880% | |
| 2026-04-10 | 41.14 | 41.20 | 40.95 | 41.05 | -0.013% | 14,120 | +1.938% | |
| 2026-04-09 | 40.74 | 41.06 | 40.61 | 41.06 | +0.440% | 20,044 | +1.924% | |
| 2026-04-08 | 41.00 | 41.00 | 40.58 | 40.88 | +3.211% | 19,365 | +2.373% | |
| 2026-04-07 | 39.36 | 39.69 | 38.99 | 39.61 | +0.120% | 14,307 | +5.660% | |
| 2026-04-06 | 39.35 | 39.64 | 39.35 | 39.56 | +0.454% | 13,745 | +5.787% | Div $0.149 |
| 2026-04-02 | 38.57 | 39.43 | 38.49 | 39.38 | +0.221% | 10,647 | +6.267% | |
| 2026-04-01 | 39.07 | 39.54 | 39.02 | 39.30 | +1.145% | 19,834 | +6.502% | |
| 2026-03-31 | 38.00 | 38.90 | 37.94 | 38.85 | +3.403% | 70,853 | +7.722% | |
| 2026-03-30 | 38.27 | 38.30 | 37.40 | 37.57 | -1.163% | 20,512 | +11.387% | |
| 2026-03-27 | 38.64 | 38.64 | 37.99 | 38.01 | -2.640% | 16,236 | +10.092% | |
| 2026-03-26 | 39.75 | 39.88 | 39.03 | 39.04 | -2.735% | 30,056 | +7.186% | |
| 2026-03-25 | 40.31 | 40.39 | 40.02 | 40.14 | +0.372% | 25,108 | +4.254% | |
| 2026-03-24 | 40.15 | 40.28 | 39.88 | 39.99 | -0.933% | 14,457 | +4.642% | |
| 2026-03-23 | 40.47 | 40.83 | 40.32 | 40.37 | +1.244% | 19,584 | +3.666% | |
| 2026-03-20 | 40.62 | 40.62 | 39.65 | 39.87 | -2.416% | 26,406 | +4.956% | |
| 2026-03-19 | 40.67 | 41.03 | 40.41 | 40.86 | -0.578% | 36,198 | +2.420% | |
| 2026-03-18 | 41.65 | 41.74 | 41.06 | 41.10 | -2.065% | 13,971 | +1.829% | |
| 2026-03-17 | 41.86 | 42.11 | 41.81 | 41.97 | +0.491% | 6,863 | -0.274% | |
| 2026-03-16 | 41.65 | 41.88 | 41.55 | 41.76 | +1.319% | 15,282 | +0.216% | |
| 2026-03-13 | 41.78 | 42.00 | 41.10 | 41.22 | -1.332% | 13,255 | +1.537% | |
| 2026-03-12 | 42.29 | 42.34 | 41.77 | 41.77 | -2.119% | 11,858 | +0.185% | |
| 2026-03-11 | 42.93 | 42.97 | 42.48 | 42.68 | -0.197% | 11,061 | -1.938% | |
| 2026-03-10 | 42.75 | 43.24 | 42.63 | 42.76 | +0.061% | 18,695 | -2.132% | |
| 2026-03-09 | 41.65 | 42.85 | 41.47 | 42.74 | +1.503% | 40,656 | -2.072% | |
| 2026-03-06 | 42.19 | 42.47 | 42.03 | 42.10 | -1.930% | 10,519 | -0.600% | |
| 2026-03-05 | 43.30 | 43.30 | 42.48 | 42.93 | -0.345% | 17,919 | -2.518% | |
| 2026-03-04 | 42.62 | 43.18 | 42.62 | 43.08 | +1.329% | 7,993 | -2.855% | |
| 2026-03-03 | 42.19 | 42.59 | 41.82 | 42.51 | -1.083% | 11,870 | -1.563% | |
| 2026-03-02 | 42.24 | 43.14 | 42.24 | 42.98 | +0.444% | 24,404 | -2.629% | |
| 2026-02-27 | 42.77 | 42.91 | 42.62 | 42.79 | -1.030% | 19,679 | -2.197% | |
| 2026-02-26 | 43.72 | 43.72 | 42.94 | 43.24 | -1.247% | 34,812 | -3.204% | |
| 2026-02-25 | 43.35 | 43.81 | 43.35 | 43.78 | +1.174% | 15,280 | -4.411% | |
| 2026-02-24 | 42.81 | 43.35 | 42.80 | 43.27 | +1.088% | 19,949 | -3.289% | |
| 2026-02-23 | 43.21 | 43.35 | 42.71 | 42.81 | -1.323% | 29,850 | -2.236% | |
| 2026-02-20 | 42.67 | 43.42 | 42.67 | 43.38 | +0.680% | 21,285 | -3.530% | |
| 2026-02-19 | 43.21 | 43.36 | 42.88 | 43.09 | -0.569% | 14,098 | -2.873% | |
| 2026-02-18 | 43.00 | 43.52 | 42.90 | 43.33 | +0.654% | 23,033 | -3.426% | |
| 2026-02-17 | 42.82 | 43.23 | 42.47 | 43.05 | -0.055% | 41,759 | -2.794% | |
| 2026-02-13 | 42.89 | 43.37 | 42.71 | 43.08 | -0.284% | 18,830 | -2.847% | |
| 2026-02-12 | 44.27 | 44.38 | 43.13 | 43.20 | -2.450% | 27,815 | -3.123% | |
| 2026-02-11 | 44.59 | 44.60 | 43.86 | 44.28 | -0.255% | 22,169 | -5.497% | |
| 2026-02-10 | 44.81 | 44.98 | 44.36 | 44.40 | -0.563% | 10,072 | -5.738% | |
| 2026-02-09 | 44.12 | 44.81 | 44.00 | 44.65 | +0.943% | 18,201 | -6.268% | |
| 2026-02-06 | 43.64 | 44.23 | 43.36 | 44.23 | +1.519% | 30,068 | -5.385% | |
| 2026-02-05 | 43.65 | 44.06 | 43.27 | 43.57 | -1.446% | 42,684 | -3.948% | |
| 2026-02-04 | 45.03 | 45.03 | 43.81 | 44.21 | -2.427% | 30,243 | -5.336% | |
| 2026-02-03 | 46.19 | 46.19 | 44.79 | 45.31 | -1.621% | 54,378 | -7.633% | |
| 2026-02-02 | 45.40 | 46.20 | 45.40 | 46.05 | +0.623% | 26,774 | -9.130% | |
| 2026-01-30 | 46.15 | 46.35 | 45.60 | 45.77 | -1.783% | 55,817 | -8.564% | |
| 2026-01-29 | 46.84 | 46.84 | 45.86 | 46.60 | -0.840% | 23,494 | -10.194% | |
| 2026-01-28 | 47.09 | 47.28 | 46.82 | 47.00 | -0.243% | 35,657 | -10.949% | |
| 2026-01-27 | 46.65 | 47.11 | 46.65 | 47.11 | +1.366% | 54,049 | -11.165% | |
| 2026-01-26 | 46.18 | 46.62 | 46.18 | 46.48 | +0.613% | 23,611 | -9.952% | |
| 2026-01-23 | 45.86 | 46.35 | 45.86 | 46.19 | +0.084% | 20,178 | -9.400% | |
| 2026-01-22 | 46.18 | 46.33 | 45.99 | 46.15 | +0.935% | 24,406 | -9.324% | |
| 2026-01-21 | 45.14 | 45.98 | 45.11 | 45.73 | +0.912% | 33,305 | -8.476% | |
| 2026-01-20 | 45.51 | 45.87 | 45.28 | 45.31 | -2.561% | 49,681 | -7.641% | |
| 2026-01-16 | 46.70 | 46.88 | 46.28 | 46.50 | -0.544% | 39,450 | -10.007% | |
| 2026-01-15 | 47.12 | 47.14 | 46.76 | 46.76 | +0.276% | 16,883 | -10.496% | |
| 2026-01-14 | 46.93 | 46.93 | 46.30 | 46.63 | -1.498% | 47,732 | -10.249% | |
| 2026-01-13 | 47.58 | 47.63 | 47.12 | 47.34 | -0.341% | 40,891 | -11.593% | |
| 2026-01-12 | 47.05 | 47.59 | 47.05 | 47.50 | +0.224% | 27,956 | -11.894% | |
| 2026-01-09 | 46.76 | 47.44 | 46.75 | 47.39 | +0.818% | 21,314 | -11.697% | |
| 2026-01-08 | 47.14 | 47.14 | 46.83 | 47.01 | -0.607% | 29,039 | -10.975% | |
| 2026-01-07 | 47.21 | 47.60 | 47.19 | 47.30 | -0.166% | 16,935 | -11.515% | |
| 2026-01-06 | 46.90 | 47.42 | 46.90 | 47.38 | +1.063% | 15,849 | -11.662% | |
| 2026-01-05 | 46.88 | 47.08 | 46.81 | 46.88 | +0.536% | 30,909 | -10.723% | |
| 2026-01-02 | 47.25 | 47.58 | 46.48 | 46.63 | -0.632% | 48,163 | -10.244% | |
| 2025-12-31 | 47.50 | 47.51 | 46.80 | 46.92 | -1.727% | 36,599 | -10.811% | |
| 2025-12-30 | 47.58 | 48.00 | 47.44 | 47.75 | -0.129% | 31,253 | -12.352% | |
| 2025-12-29 | 47.65 | 47.90 | 47.62 | 47.81 | -1.097% | 29,667 | -12.465% | |
| 2025-12-26 | 48.27 | 48.47 | 48.17 | 48.34 | +0.069% | 15,097 | -13.425% | |
| 2025-12-24 | 48.13 | 48.33 | 48.06 | 48.31 | -0.065% | 17,027 | -13.365% | |
| 2025-12-23 | 47.93 | 48.35 | 47.85 | 48.34 | +0.732% | 25,895 | -13.421% | |
| 2025-12-22 | 48.04 | 48.12 | 47.86 | 47.99 | +0.530% | 30,031 | -12.787% | |
| 2025-12-19 | 47.21 | 47.79 | 47.21 | 47.73 | +1.111% | 21,104 | -12.325% | |
| 2025-12-18 | 47.11 | 47.48 | 47.05 | 47.21 | +1.377% | 19,537 | -11.351% | |
| 2025-12-17 | 47.65 | 47.75 | 46.57 | 46.57 | -2.369% | 30,686 | -10.130% | |
| 2025-12-16 | 47.41 | 47.82 | 47.25 | 47.70 | +0.045% | 26,355 | -12.260% | |
| 2025-12-15 | 48.35 | 48.35 | 47.52 | 47.68 | -0.522% | 24,037 | -12.220% | |
| 2025-12-12 | 48.76 | 48.76 | 47.79 | 47.93 | -2.534% | 30,782 | -12.678% | |
| 2025-12-11 | 49.00 | 49.25 | 48.55 | 49.17 | -0.469% | 31,270 | -14.891% | |
| 2025-12-10 | 48.92 | 49.50 | 48.81 | 49.40 | +0.321% | 16,018 | -15.290% | |
| 2025-12-09 | 49.09 | 49.33 | 48.91 | 49.25 | +0.268% | 29,839 | -15.018% | |
| 2025-12-08 | 49.55 | 49.55 | 49.02 | 49.11 | -0.559% | 41,729 | -14.790% | |
| 2025-12-05 | 49.21 | 49.57 | 49.12 | 49.39 | +0.334% | 38,197 | -15.266% | |
| 2025-12-04 | 49.49 | 49.49 | 48.95 | 49.23 | -0.215% | 33,863 | -14.983% | |
| 2025-12-03 | 48.97 | 49.40 | 48.80 | 49.33 | +0.056% | 30,007 | -15.166% | |
| 2025-12-02 | 49.07 | 49.41 | 48.99 | 49.30 | +1.227% | 41,360 | -15.119% | |
| 2025-12-01 | 48.50 | 49.06 | 48.38 | 48.71 | -0.599% | 40,139 | -14.077% | |
| 2025-11-28 | 48.80 | 49.16 | 48.78 | 49.00 | +0.720% | 23,508 | -14.592% | |
| 2025-11-26 | 48.46 | 48.75 | 48.27 | 48.65 | +0.804% | 20,483 | -13.977% | |
| 2025-11-25 | 47.79 | 48.38 | 47.38 | 48.26 | +1.030% | 33,634 | -13.286% | |
| 2025-11-24 | 47.06 | 47.89 | 47.06 | 47.77 | +2.997% | 17,151 | -12.393% | |
| 2025-11-21 | 46.30 | 46.96 | 45.62 | 46.38 | -0.151% | 42,226 | -9.767% | |
| 2025-11-20 | 48.65 | 48.80 | 46.25 | 46.45 | -2.211% | 39,178 | -9.903% | |
| 2025-11-19 | 47.14 | 47.65 | 47.02 | 47.50 | +0.296% | 27,089 | -11.895% | |
| 2025-11-18 | 47.80 | 47.88 | 47.07 | 47.36 | -1.538% | 44,991 | -11.634% | |
| 2025-11-17 | 48.56 | 49.09 | 47.92 | 48.10 | -0.960% | 82,035 | -12.994% | |
| 2025-11-14 | 47.89 | 49.05 | 47.71 | 48.57 | -0.572% | 49,120 | -13.829% | |
| 2025-11-13 | 49.75 | 49.75 | 48.65 | 48.85 | -2.308% | 64,117 | -14.322% | |
| 2025-11-12 | 50.42 | 50.42 | 49.78 | 50.00 | -0.456% | 37,588 | -16.299% | |
| 2025-11-11 | 50.23 | 50.42 | 49.89 | 50.23 | -0.258% | 24,079 | -16.681% | |
| 2025-11-10 | 50.17 | 50.40 | 49.91 | 50.36 | +2.526% | 33,989 | -16.897% | |
| 2025-11-07 | 49.18 | 49.18 | 48.27 | 49.12 | -0.991% | 50,359 | -14.798% | |
| 2025-11-06 | 50.40 | 50.40 | 49.56 | 49.61 | -1.853% | 32,963 | -15.642% | |
| 2025-11-05 | 50.29 | 50.79 | 49.99 | 50.55 | +0.198% | 22,188 | -17.205% | |
| 2025-11-04 | 51.35 | 51.35 | 50.40 | 50.45 | -2.323% | 60,427 | -17.041% | |
| 2025-11-03 | 51.88 | 52.03 | 51.38 | 51.65 | +0.285% | 45,230 | -18.968% | |
| 2025-10-31 | 51.88 | 51.88 | 51.22 | 51.50 | +0.122% | 28,224 | -18.737% | |
| 2025-10-30 | 51.98 | 51.98 | 51.44 | 51.44 | -1.331% | 35,556 | -18.637% | |
| 2025-10-29 | 52.16 | 52.35 | 51.64 | 52.13 | -0.003% | 37,490 | -19.720% | |
| 2025-10-28 | 51.74 | 52.24 | 51.74 | 52.13 | +1.087% | 28,676 | -19.723% | |
| 2025-10-27 | 51.31 | 51.61 | 51.19 | 51.57 | +1.951% | 43,274 | -18.850% | |
| 2025-10-24 | 50.55 | 50.72 | 50.48 | 50.58 | +0.686% | 25,013 | -17.267% | |
| 2025-10-23 | 49.78 | 50.25 | 49.73 | 50.24 | +0.706% | 38,324 | -16.700% | |
| 2025-10-22 | 50.86 | 50.86 | 49.47 | 49.89 | -1.424% | 30,172 | -16.112% | |
| 2025-10-21 | 50.53 | 50.65 | 50.38 | 50.61 | +0.181% | 21,590 | -17.306% | |
| 2025-10-20 | 50.00 | 50.55 | 50.00 | 50.52 | +1.577% | 22,766 | -17.157% | |
| 2025-10-17 | 49.28 | 49.86 | 49.22 | 49.73 | -0.007% | 23,693 | -15.850% | |
| 2025-10-16 | 50.25 | 50.47 | 49.43 | 49.74 | -0.538% | 23,866 | -15.856% | |
| 2025-10-15 | 50.26 | 50.45 | 49.77 | 50.01 | +0.359% | 16,915 | -16.309% | |
| 2025-10-14 | 49.67 | 50.20 | 49.32 | 49.83 | -0.396% | 20,571 | -16.008% | |
| 2025-10-13 | 49.86 | 50.34 | 49.64 | 50.02 | +1.630% | 32,718 | -16.341% | |
| 2025-10-10 | 51.09 | 51.16 | 49.22 | 49.22 | -3.792% | 62,703 | -14.978% | |
| 2025-10-09 | 51.84 | 51.84 | 50.82 | 51.16 | +0.040% | 28,639 | -18.202% | |
| 2025-10-08 | 50.73 | 51.14 | 50.73 | 51.14 | +0.402% | 23,145 | -18.169% | |
| 2025-10-07 | 51.41 | 51.42 | 50.86 | 50.94 | -0.525% | 28,457 | -17.840% | |
| 2025-10-06 | 51.32 | 51.33 | 51.09 | 51.21 | +0.492% | 28,605 | -18.271% | |
| 2025-10-03 | 51.33 | 51.33 | 50.87 | 50.96 | -0.899% | 23,001 | -17.869% | |
| 2025-10-02 | 51.61 | 51.61 | 51.14 | 51.42 | +0.532% | 17,904 | -18.607% | |
| 2025-10-01 | 51.17 | 51.21 | 50.61 | 51.15 | +0.245% | 20,773 | -18.174% | |
| 2025-09-30 | 50.71 | 51.06 | 50.65 | 51.02 | +0.372% | 23,937 | -17.973% | |
| 2025-09-29 | 50.99 | 51.17 | 50.74 | 50.83 | +0.505% | 20,139 | -17.668% | |
| 2025-09-26 | 50.52 | 50.58 | 50.17 | 50.58 | +0.605% | 12,103 | -17.252% | |
| 2025-09-25 | 50.24 | 50.50 | 49.92 | 50.27 | -0.992% | 15,547 | -16.751% | |
| 2025-09-24 | 51.00 | 51.06 | 50.51 | 50.77 | -0.349% | 37,228 | -17.578% | |
| 2025-09-23 | 51.44 | 51.44 | 50.87 | 50.95 | -0.580% | 18,604 | -17.865% | |
| 2025-09-22 | 50.95 | 51.29 | 50.91 | 51.25 | +0.757% | 22,951 | -18.341% | |
| 2025-09-19 | 51.37 | 51.37 | 50.66 | 50.87 | +0.665% | 26,057 | -17.723% | |
| 2025-09-18 | 50.51 | 50.71 | 50.39 | 50.53 | 0.000% | 16,442 | -17.176% |